Newjaisa Technologies Limited (NSE:NEWJAISA)
India · Delayed Price · Currency is INR 16.70
-0.30 (-1.76%)
Oct 22, 2026, 3:13 PM IST
Newjaisa Technologies Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 17.00 | 17.00 | 16.70 | 16.70 | 16.70 | -1.76% | 130,500 |
| Oct 21, 2026 | 16.70 | 17.10 | 16.50 | 17.00 | 17.00 | 1.80% | 33,000 |
| Oct 19, 2026 | 15.50 | 16.70 | 15.50 | 16.70 | 16.70 | 2.77% | 15,000 |
| Oct 16, 2026 | 16.75 | 16.75 | 16.05 | 16.25 | 16.25 | 1.25% | 43,500 |
| Oct 15, 2026 | 16.00 | 16.10 | 16.00 | 16.05 | 16.05 | 0.31% | 40,500 |
| Oct 14, 2026 | 16.00 | 16.00 | 15.20 | 16.00 | 16.00 | 4.92% | 105,000 |
| Oct 13, 2026 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | -2.87% | 12,000 |
| Oct 12, 2026 | 15.90 | 16.00 | 15.00 | 15.70 | 15.70 | 2.61% | 25,500 |
| Oct 9, 2026 | 16.05 | 16.05 | 15.30 | 15.30 | 15.30 | -4.97% | 10,500 |
| Oct 8, 2026 | 14.90 | 16.30 | 14.90 | 16.10 | 16.10 | 2.88% | 30,000 |
| Oct 7, 2026 | 15.40 | 16.00 | 15.40 | 15.65 | 15.65 | -3.40% | 45,000 |
| Oct 6, 2026 | 17.00 | 17.00 | 16.20 | 16.20 | 16.20 | -4.71% | 75,000 |
| Oct 5, 2026 | 16.30 | 17.10 | 16.30 | 17.00 | 17.00 | -0.58% | 33,000 |
| Oct 1, 2026 | 17.95 | 17.95 | 17.10 | 17.10 | 17.10 | -4.74% | 27,000 |
| Sep 30, 2026 | 18.90 | 18.90 | 17.85 | 17.95 | 17.95 | -0.28% | 61,500 |
| Sep 29, 2026 | 17.70 | 19.25 | 17.50 | 18.00 | 18.00 | -2.17% | 124,500 |
| Sep 28, 2026 | 18.05 | 18.50 | 17.00 | 18.40 | 18.40 | 4.25% | 60,000 |
| Sep 25, 2026 | 17.00 | 17.65 | 17.00 | 17.65 | 17.65 | 1.15% | 7,500 |
| Sep 24, 2026 | 16.40 | 17.60 | 16.35 | 17.45 | 17.45 | 1.75% | 40,500 |
| Sep 23, 2026 | 18.10 | 18.10 | 17.10 | 17.15 | 17.15 | -4.72% | 42,000 |
| Sep 22, 2026 | 18.15 | 18.20 | 18.00 | 18.00 | 18.00 | 2.56% | 4,500 |
| Sep 21, 2026 | 17.40 | 17.55 | 17.40 | 17.55 | 17.55 | -2.50% | 6,000 |
| Sep 18, 2026 | 19.10 | 19.10 | 17.30 | 18.00 | 18.00 | -1.10% | 144,000 |
| Sep 17, 2026 | 18.40 | 19.35 | 17.70 | 18.20 | 18.20 | -1.36% | 40,500 |
| Sep 16, 2026 | 17.50 | 18.45 | 16.80 | 18.45 | 18.45 | 4.83% | 19,500 |
| Sep 15, 2026 | 17.65 | 17.65 | 17.40 | 17.60 | 17.60 | 2.03% | 49,500 |
| Sep 11, 2026 | 17.25 | 17.50 | 17.25 | 17.25 | 17.25 | 0.29% | 12,000 |
| Sep 10, 2026 | 17.20 | 17.45 | 17.20 | 17.20 | 17.20 | 0.29% | 4,500 |
| Sep 8, 2026 | 17.20 | 17.20 | 17.15 | 17.15 | 17.15 | -1.72% | 4,500 |
| Sep 7, 2026 | 17.75 | 17.75 | 17.45 | 17.45 | 17.45 | -1.69% | 3,000 |
| Sep 3, 2026 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | -1.66% | 1,500 |
| Sep 2, 2026 | 18.30 | 18.30 | 18.05 | 18.05 | 18.05 | -1.37% | 3,000 |
| Sep 1, 2026 | 18.30 | 18.30 | 18.30 | 18.30 | 18.30 | 1.95% | 1,500 |
| Aug 31, 2026 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | 1.99% | 39,000 |
| Aug 28, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 1.73% | 3,000 |
| Aug 27, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 1.76% | 9,000 |
| Aug 26, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 1.80% | 6,000 |
| Aug 25, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -1.47% | 6,000 |
| Aug 24, 2026 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | 1.19% | 1,500 |
| Aug 21, 2026 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | -0.59% | 9,000 |
| Aug 20, 2026 | 17.00 | 17.00 | 16.85 | 16.85 | 16.85 | -1.75% | 7,500 |
| Aug 19, 2026 | 17.25 | 17.25 | 17.15 | 17.15 | 17.15 | -2.00% | 4,500 |
| Aug 18, 2026 | 18.00 | 18.00 | 17.50 | 17.50 | 17.50 | -1.96% | 21,000 |
| Aug 17, 2026 | 18.05 | 18.05 | 17.85 | 17.85 | 17.85 | 0.85% | 15,000 |
| Aug 14, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 1.72% | 6,000 |
| Aug 13, 2026 | 17.40 | 17.40 | 17.40 | 17.40 | 17.40 | 1.75% | 1,500 |
| Aug 12, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 1.79% | 27,000 |
| Aug 11, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 1.82% | 9,000 |
| Aug 10, 2026 | 16.15 | 16.50 | 16.15 | 16.50 | 16.50 | 1.85% | 31,500 |
| Aug 7, 2026 | 16.35 | 16.40 | 16.20 | 16.20 | 16.20 | -1.22% | 15,000 |